Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.15 | 30.20 | 28.79 | 29.32 | 447,809 | -0.19(-0.64%) |
Feb 27, 2007 | 0.0079 | 30.45 | 29.42 | 29.51 | 344,244 | -1.14(-3.71%) |
Feb 26, 2007 | 30.43 | 30.82 | 30.14 | 30.65 | 246,466 | +0.22(+0.73%) |
Feb 23, 2007 | 30.80 | 30.80 | 30.39 | 30.42 | 180,541 | -0.46(-1.48%) |
Feb 22, 2007 | 30.60 | 30.88 | 30.36 | 30.88 | 178,642 | +0.21(+0.67%) |
Feb 21, 2007 | 30.57 | 30.73 | 30.46 | 30.68 | 131,924 | -0.04(-0.13%) |
Feb 20, 2007 | 30.27 | 30.81 | 30.15 | 30.72 | 161,550 | +0.20(+0.65%) |
Feb 16, 2007 | 30.65 | 30.88 | 30.09 | 30.52 | 231,944 | -0.13(-0.41%) |
Feb 15, 2007 | 30.86 | 30.86 | 30.50 | 30.65 | 127,619 | -0.20(-0.64%) |
Feb 14, 2007 | 31.29 | 31.55 | 30.81 | 30.84 | 254,691 | -0.45(-1.44%) |
Feb 13, 2007 | 30.98 | 31.29 | 30.79 | 31.29 | 164,128 | +0.27(+0.87%) |
Feb 12, 2007 | 30.96 | 31.03 | 30.77 | 31.03 | 138,965 | +0.06(+0.20%) |
Feb 09, 2007 | 31.11 | 31.31 | 30.57 | 30.96 | 191,683 | -0.17(-0.56%) |
Feb 08, 2007 | 31.29 | 31.34 | 30.92 | 31.14 | 215,611 | -0.13(-0.40%) |
Feb 07, 2007 | 30.99 | 31.26 | 30.84 | 31.26 | 152,814 | +0.24(+0.79%) |
Feb 06, 2007 | 30.84 | 31.05 | 30.79 | 31.02 | 165,855 | +0.24(+0.77%) |
Feb 05, 2007 | 30.81 | 30.98 | 30.65 | 30.78 | 234,223 | -0.13(-0.43%) |
Feb 02, 2007 | 31.44 | 31.44 | 30.84 | 30.91 | 259,797 | -0.43(-1.36%) |
Feb 01, 2007 | 31.06 | 31.39 | 31.06 | 31.34 | 127,746 | +0.34(+1.10%) |
Jan 31, 2007 | 30.96 | 31.30 | 30.77 | 31.00 | 282,840 | +0.05(+0.15%) |
Jan 30, 2007 | 30.53 | 30.96 | 30.48 | 30.95 | 211,054 | +0.48(+1.58%) |
Jan 29, 2007 | 30.20 | 30.57 | 30.14 | 30.47 | 243,085 | +0.17(+0.55%) |
Jan 26, 2007 | 30.26 | 30.37 | 29.83 | 30.31 | 177,503 | +0.04(+0.13%) |
Jan 25, 2007 | 30.65 | 30.76 | 30.09 | 30.27 | 280,941 | -0.43(-1.39%) |
Jan 24, 2007 | 30.66 | 30.79 | 30.46 | 30.69 | 247,516 | +0.03(+0.10%) |
Jan 23, 2007 | 29.81 | 30.78 | 29.69 | 30.66 | 372,224 | +0.73(+2.45%) |
Jan 22, 2007 | 29.91 | 30.09 | 29.62 | 29.93 | 204,850 | -0.02(-0.08%) |
Jan 19, 2007 | 29.90 | 30.00 | 29.56 | 29.95 | 238,401 | +0.05(+0.16%) |
Jan 18, 2007 | 30.07 | 30.16 | 29.78 | 29.90 | 156,739 | -0.25(-0.84%) |
Jan 17, 2007 | 30.35 | 30.40 | 30.09 | 30.16 | 204,976 | -0.31(-1.01%) |
Jan 16, 2007 | 30.83 | 31.08 | 30.35 | 30.46 | 168,007 | -0.29(-0.95%) |
Jan 12, 2007 | 30.43 | 30.82 | 30.35 | 30.76 | 228,399 | +0.26(+0.85%) |
Jan 11, 2007 | 29.71 | 30.79 | 29.71 | 30.50 | 424,893 | +0.77(+2.60%) |
Jan 10, 2007 | 29.85 | 30.17 | 29.66 | 29.72 | 207,888 | -0.25(-0.84%) |
Jan 09, 2007 | 29.81 | 30.05 | 29.27 | 29.97 | 374,503 | +0.17(+0.56%) |
Jan 08, 2007 | 29.62 | 29.88 | 29.39 | 29.81 | 257,265 | +0.01(+0.03%) |
Jan 05, 2007 | 30.61 | 30.61 | 29.71 | 29.80 | 324,747 | -0.98(-3.18%) |
Jan 04, 2007 | 30.50 | 30.88 | 30.39 | 30.78 | 288,790 | +0.25(+0.83%) |
Jan 03, 2007 | 30.31 | 30.89 | 30.18 | 30.53 | 309,934 | +0.22(+0.73%) |
Dec 29, 2006 | 30.57 | 30.64 | 30.26 | 30.31 | 161,677 | -0.33(-1.08%) |
Dec 28, 2006 | 30.72 | 30.88 | 30.61 | 30.64 | 163,703 | -0.09(-0.31%) |
Dec 27, 2006 | 30.68 | 31.10 | 30.50 | 30.73 | 215,611 | +0.01(+0.03%) |
Dec 26, 2006 | 30.02 | 30.79 | 30.02 | 30.73 | 264,355 | +0.63(+2.10%) |
Dec 22, 2006 | 30.00 | 30.20 | 29.79 | 30.09 | 197,760 | +0.03(+0.11%) |
Dec 21, 2006 | 30.06 | 30.39 | 29.95 | 30.06 | 191,176 | -0.02(-0.05%) |
Dec 20, 2006 | 29.90 | 30.42 | 29.90 | 30.08 | 289,170 | +0.21(+0.69%) |
Dec 19, 2006 | 29.90 | 30.21 | 29.81 | 29.87 | 330,697 | -0.16(-0.53%) |
Dec 18, 2006 | 30.27 | 30.47 | 29.93 | 30.03 | 246,630 | -0.22(-0.73%) |
Dec 15, 2006 | 30.22 | 30.49 | 30.22 | 30.25 | 496,046 | -0.09(-0.31%) |
Dec 14, 2006 | 30.39 | 30.78 | 30.25 | 30.35 | 240,173 | +0.03(+0.10%) |
Dec 13, 2006 | 30.46 | 30.49 | 30.22 | 30.31 | 190,417 | -0.08(-0.26%) |
Dec 12, 2006 | 30.26 | 30.40 | 30.01 | 30.39 | 221,056 | +0.15(+0.50%) |
Dec 11, 2006 | 30.18 | 30.39 | 30.02 | 30.24 | 172,059 | +0.16(+0.53%) |
Dec 08, 2006 | 30.21 | 30.43 | 29.88 | 30.09 | 190,290 | -0.25(-0.83%) |
Dec 07, 2006 | 30.38 | 30.51 | 30.18 | 30.34 | 209,661 | +0.08(+0.26%) |
Dec 06, 2006 | 30.31 | 30.41 | 30.20 | 30.26 | 195,607 | -0.13(-0.42%) |
Dec 05, 2006 | 30.33 | 30.77 | 30.24 | 30.39 | 314,745 | +0.18(+0.60%) |
Dec 04, 2006 | 29.49 | 30.31 | 29.49 | 30.20 | 329,431 | +0.73(+2.49%) |
Dec 01, 2006 | 29.45 | 29.67 | 29.04 | 29.47 | 442,365 | -0.18(-0.61%) |
Nov 30, 2006 | 29.76 | 29.91 | 29.56 | 29.65 | 243,971 | -0.17(-0.56%) |
Nov 29, 2006 | 29.37 | 29.89 | 29.30 | 29.82 | 230,171 | +0.56(+1.92%) |
Nov 28, 2006 | 28.70 | 29.31 | 28.69 | 29.26 | 231,311 | +0.54(+1.87%) |
Nov 27, 2006 | 29.04 | 29.21 | 28.69 | 28.72 | 398,432 | -0.44(-1.52%) |
Nov 24, 2006 | 28.95 | 29.25 | 28.95 | 29.16 | 90,777 | +0.09(+0.30%) |
Nov 22, 2006 | 29.26 | 29.32 | 28.95 | 29.07 | 178,769 | -0.18(-0.62%) |
Nov 21, 2006 | 29.45 | 29.45 | 28.91 | 29.26 | 395,900 | -0.40(-1.36%) |
Nov 20, 2006 | 29.45 | 29.81 | 29.33 | 29.66 | 256,632 | +0.09(+0.32%) |
Nov 17, 2006 | 29.56 | 29.61 | 29.34 | 29.56 | 250,428 | +0.01(+0.03%) |
Nov 16, 2006 | 29.57 | 29.77 | 29.42 | 29.56 | 283,726 | -0.03(-0.11%) |
Nov 15, 2006 | 29.36 | 29.72 | 29.27 | 29.59 | 267,014 | +0.19(+0.64%) |
Nov 14, 2006 | 29.06 | 29.40 | 29.01 | 29.40 | 212,446 | +0.37(+1.28%) |
Nov 13, 2006 | 29.10 | 29.23 | 28.96 | 29.03 | 267,647 | -0.24(-0.81%) |
Nov 10, 2006 | 29.24 | 29.40 | 29.07 | 29.26 | 177,503 | -0.03(-0.11%) |
Nov 09, 2006 | 29.34 | 29.34 | 29.05 | 29.30 | 353,233 | -0.02(-0.05%) |
Nov 08, 2006 | 28.65 | 29.34 | 28.65 | 29.31 | 376,782 | +0.51(+1.75%) |
Nov 07, 2006 | 28.68 | 29.46 | 28.59 | 28.81 | 296,640 | +0.31(+1.08%) |
Nov 06, 2006 | 28.03 | 28.58 | 28.03 | 28.50 | 181,048 | +0.38(+1.35%) |
Nov 03, 2006 | 27.71 | 28.27 | 27.71 | 28.12 | 188,771 | +0.41(+1.48%) |
Nov 02, 2006 | 27.86 | 28.02 | 27.68 | 27.71 | 281,067 | -0.29(-1.04%) |
Nov 01, 2006 | 28.42 | 28.64 | 28.00 | 28.00 | 157,372 | -0.34(-1.20%) |
Oct 31, 2006 | 28.39 | 28.47 | 28.08 | 28.34 | 104,197 | +0.02(+0.06%) |
Oct 30, 2006 | 28.32 | 28.52 | 28.11 | 28.32 | 265,241 | -0.11(-0.39%) |
Oct 27, 2006 | 28.78 | 29.02 | 28.42 | 28.43 | 171,299 | -0.37(-1.29%) |
Oct 26, 2006 | 28.64 | 28.81 | 28.39 | 28.81 | 229,285 | +0.32(+1.14%) |
Oct 25, 2006 | 28.02 | 28.56 | 28.02 | 28.48 | 203,837 | +0.38(+1.35%) |
Oct 24, 2006 | 27.84 | 28.17 | 27.77 | 28.10 | 137,875 | +0.05(+0.17%) |
Oct 23, 2006 | 27.73 | 28.13 | 27.65 | 28.06 | 115,212 | +0.16(+0.57%) |
Oct 20, 2006 | 28.06 | 28.06 | 27.73 | 27.90 | 163,703 | -0.09(-0.31%) |
Oct 19, 2006 | 27.64 | 28.00 | 27.64 | 27.98 | 397,039 | +0.17(+0.60%) |
Oct 18, 2006 | 27.93 | 28.18 | 27.63 | 27.82 | 375,769 | +0.03(+0.11%) |
Oct 17, 2006 | 27.41 | 27.79 | 27.41 | 27.79 | 241,692 | +0.24(+0.86%) |
Oct 16, 2006 | 27.41 | 27.64 | 27.34 | 27.55 | 185,606 | +0.09(+0.35%) |
Oct 13, 2006 | 27.27 | 27.51 | 27.19 | 27.45 | 258,911 | +0.23(+0.84%) |
Oct 12, 2006 | 26.72 | 27.24 | 26.69 | 27.23 | 295,374 | +0.57(+2.13%) |
Oct 11, 2006 | 26.40 | 26.81 | 26.31 | 26.66 | 258,278 | +0.25(+0.96%) |
Oct 10, 2006 | 26.54 | 26.65 | 26.15 | 26.40 | 175,224 | -0.21(-0.77%) |
Oct 09, 2006 | 26.38 | 26.63 | 26.28 | 26.61 | 78,243 | +0.13(+0.51%) |
Oct 06, 2006 | 26.54 | 26.63 | 26.23 | 26.48 | 151,928 | -0.18(-0.68%) |
Oct 05, 2006 | 26.84 | 27.00 | 26.50 | 26.66 | 429,198 | -0.33(-1.23%) |
Oct 04, 2006 | 26.40 | 26.99 | 26.29 | 26.99 | 207,888 | +0.55(+2.06%) |
Oct 03, 2006 | 26.03 | 26.55 | 25.91 | 26.44 | 211,813 | +0.32(+1.24%) |
Oct 02, 2006 | 26.25 | 26.50 | 26.06 | 26.12 | 201,431 | -0.20(-0.75%) |
Sep 29, 2006 | 26.52 | 26.68 | 26.32 | 26.32 | 212,066 | -0.20(-0.74%) |
Sep 28, 2006 | 26.53 | 26.67 | 26.33 | 26.52 | 147,623 | -0.02(-0.09%) |
Sep 27, 2006 | 26.38 | 26.63 | 26.33 | 26.54 | 263,722 | +0.04(+0.15%) |
Sep 26, 2006 | 26.42 | 26.66 | 26.33 | 26.50 | 171,046 | +0.08(+0.30%) |
Sep 25, 2006 | 26.22 | 26.59 | 26.05 | 26.42 | 183,960 | +0.21(+0.78%) |
Sep 22, 2006 | 26.09 | 26.31 | 25.69 | 26.21 | 282,460 | -0.01(-0.03%) |
Sep 21, 2006 | 26.44 | 26.44 | 25.99 | 26.22 | 435,655 | -0.21(-0.78%) |
Sep 20, 2006 | 26.19 | 26.54 | 26.14 | 26.43 | 199,152 | +0.32(+1.24%) |
Sep 19, 2006 | 26.06 | 26.15 | 25.51 | 26.10 | 530,483 | -0.09(-0.33%) |
Sep 18, 2006 | 26.31 | 26.59 | 26.01 | 26.19 | 341,459 | -0.53(-1.98%) |
Sep 15, 2006 | 26.66 | 26.73 | 26.29 | 26.72 | 727,104 | +0.23(+0.86%) |
Sep 14, 2006 | 26.42 | 26.56 | 26.31 | 26.49 | 167,501 | -0.01(-0.03%) |
Sep 13, 2006 | 26.21 | 26.51 | 26.05 | 26.50 | 203,964 | +0.33(+1.27%) |
Sep 12, 2006 | 25.86 | 26.21 | 25.76 | 26.17 | 174,084 | +0.25(+0.98%) |
Sep 11, 2006 | 25.91 | 26.10 | 25.64 | 25.91 | 155,346 | -0.10(-0.39%) |
Sep 08, 2006 | 26.03 | 26.12 | 25.91 | 26.02 | 156,359 | -0.02(-0.06%) |
Sep 07, 2006 | 26.14 | 26.35 | 25.76 | 26.03 | 234,223 | -0.25(-0.96%) |
Sep 06, 2006 | 26.75 | 26.82 | 26.26 | 26.29 | 220,169 | -0.66(-2.43%) |
Sep 05, 2006 | 26.51 | 27.00 | 26.47 | 26.94 | 328,545 | +0.37(+1.40%) |
Sep 01, 2006 | 26.77 | 26.80 | 26.57 | 26.57 | 120,529 | -0.05(-0.18%) |
Aug 31, 2006 | 26.82 | 26.85 | 26.60 | 26.62 | 198,266 | -0.14(-0.53%) |
Aug 30, 2006 | 26.78 | 26.85 | 26.52 | 26.76 | 165,728 | +0.08(+0.30%) |
Aug 29, 2006 | 26.52 | 26.82 | 26.42 | 26.68 | 218,903 | +0.16(+0.60%) |
Aug 28, 2006 | 26.03 | 26.67 | 25.99 | 26.52 | 232,577 | +0.59(+2.28%) |
Aug 25, 2006 | 25.77 | 26.06 | 25.74 | 25.93 | 164,715 | +0.06(+0.24%) |
Aug 24, 2006 | 25.94 | 26.00 | 25.60 | 25.87 | 318,796 | -0.08(-0.30%) |
Aug 23, 2006 | 26.40 | 26.40 | 25.77 | 25.95 | 338,167 | -0.42(-1.59%) |
Aug 22, 2006 | 26.29 | 26.37 | 26.15 | 26.36 | 267,520 | +0.04(+0.15%) |
Aug 21, 2006 | 26.44 | 26.53 | 26.24 | 26.33 | 183,200 | -0.22(-0.83%) |
Aug 18, 2006 | 26.78 | 26.78 | 26.44 | 26.55 | 220,929 | -0.11(-0.41%) |
Aug 17, 2006 | 26.16 | 26.82 | 26.10 | 26.66 | 304,363 | +0.39(+1.50%) |
Aug 16, 2006 | 26.50 | 26.62 | 26.23 | 26.26 | 225,740 | -0.11(-0.42%) |
Aug 15, 2006 | 25.86 | 26.48 | 25.85 | 26.37 | 350,701 | +0.64(+2.49%) |
Aug 14, 2006 | 25.61 | 26.10 | 25.61 | 25.73 | 163,069 | +0.28(+1.09%) |
Aug 11, 2006 | 25.45 | 25.54 | 25.14 | 25.46 | 183,580 | -0.14(-0.56%) |
Aug 10, 2006 | 25.72 | 25.82 | 25.35 | 25.60 | 180,035 | -0.22(-0.86%) |
Aug 09, 2006 | 26.19 | 26.30 | 25.76 | 25.82 | 243,718 | -0.01(-0.03%) |
Aug 08, 2006 | 25.90 | 26.38 | 25.76 | 25.83 | 257,139 | -0.07(-0.27%) |
Aug 07, 2006 | 26.06 | 26.14 | 25.71 | 25.90 | 253,340 | -0.32(-1.21%) |
Aug 04, 2006 | 26.42 | 26.59 | 26.14 | 26.21 | 351,334 | -0.02(-0.09%) |
Aug 03, 2006 | 26.14 | 26.40 | 25.69 | 26.24 | 225,867 | +0.00(+0.00%) |
Aug 02, 2006 | 26.18 | 26.40 | 26.05 | 26.24 | 199,406 | +0.12(+0.45%) |
Aug 01, 2006 | 25.89 | 26.22 | 25.55 | 26.12 | 217,257 | +0.11(+0.43%) |
Jul 31, 2006 | 25.98 | 26.14 | 25.69 | 26.01 | 171,172 | -0.08(-0.30%) |
Jul 28, 2006 | 25.99 | 26.25 | 25.91 | 26.09 | 262,962 | +0.19(+0.73%) |
Jul 27, 2006 | 26.37 | 26.50 | 25.77 | 25.90 | 199,786 | -0.36(-1.35%) |
Jul 26, 2006 | 26.06 | 26.52 | 25.85 | 26.25 | 223,588 | +0.06(+0.24%) |
Jul 25, 2006 | 26.20 | 26.70 | 26.16 | 26.19 | 311,326 | -0.13(-0.48%) |
Jul 24, 2006 | 25.69 | 26.34 | 25.74 | 26.32 | 293,475 | +0.63(+2.46%) |
Jul 21, 2006 | 25.34 | 25.79 | 25.16 | 25.69 | 234,602 | +0.27(+1.06%) |
Jul 20, 2006 | 25.80 | 25.84 | 25.35 | 25.42 | 273,724 | -0.27(-1.05%) |
Jul 19, 2006 | 25.31 | 25.69 | 25.31 | 25.69 | 244,604 | +0.37(+1.47%) |
Jul 18, 2006 | 25.05 | 25.43 | 24.95 | 25.31 | 227,259 | +0.32(+1.26%) |
Jul 17, 2006 | 24.86 | 25.24 | 24.79 | 25.00 | 315,504 | +0.00(+0.00%) |
Jul 14, 2006 | 24.75 | 25.22 | 24.49 | 25.00 | 266,381 | +0.17(+0.67%) |
Jul 13, 2006 | 24.94 | 25.33 | 24.78 | 24.83 | 341,839 | -0.23(-0.91%) |
Jul 12, 2006 | 25.40 | 25.51 | 25.00 | 25.06 | 238,781 | -0.43(-1.70%) |
Jul 11, 2006 | 24.83 | 25.52 | 24.80 | 25.50 | 407,801 | +0.64(+2.57%) |
Jul 10, 2006 | 24.56 | 25.08 | 24.29 | 24.86 | 370,579 | +0.32(+1.32%) |
Jul 07, 2006 | 25.20 | 25.35 | 24.25 | 24.53 | 561,755 | -0.77(-3.03%) |
Jul 06, 2006 | 25.35 | 25.60 | 25.05 | 25.30 | 301,704 | +0.08(+0.31%) |
Jul 05, 2006 | 24.82 | 25.24 | 24.71 | 25.22 | 531,496 | +0.32(+1.27%) |
Jul 03, 2006 | 24.72 | 25.01 | 24.55 | 24.90 | 187,884 | +0.15(+0.61%) |
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,744 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.15 | 24.67 | 583,405 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,688 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,228 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.47 | 22.97 | 23.41 | 300,691 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,523 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,175 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.17 | 22.68 | 22.98 | 238,781 | +0.27(+1.18%) |
Jun 20, 2006 | 22.91 | 23.04 | 22.58 | 22.72 | 239,034 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,816 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,556 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,443 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,582 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,068 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,295 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,340 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.36 | 532,509 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,107 | -0.06(-0.24%) |
Jun 06, 2006 | 23.02 | 23.05 | 22.56 | 22.91 | 297,146 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.87 | 370,072 | -0.66(-2.79%) |
Jun 02, 2006 | 23.62 | 23.65 | 23.20 | 23.52 | 353,740 | +0.19(+0.81%) |
Jun 01, 2006 | 23.25 | 23.47 | 23.03 | 23.33 | 627,844 | +0.34(+1.48%) |
May 31, 2006 | 22.35 | 23.10 | 22.31 | 22.99 | 615,183 | +0.89(+4.04%) |
May 30, 2006 | 22.47 | 22.53 | 22.10 | 22.10 | 168,007 | -0.47(-2.10%) |
May 26, 2006 | 22.71 | 22.76 | 22.52 | 22.57 | 122,302 | -0.01(-0.03%) |
May 25, 2006 | 22.38 | 22.70 | 22.25 | 22.58 | 230,551 | +0.39(+1.74%) |
May 24, 2006 | 21.96 | 22.33 | 21.57 | 22.19 | 239,920 | +0.19(+0.86%) |
May 23, 2006 | 22.49 | 22.56 | 21.93 | 22.01 | 216,498 | -0.33(-1.48%) |
May 22, 2006 | 22.12 | 22.59 | 21.96 | 22.34 | 334,875 | +0.24(+1.07%) |
May 19, 2006 | 21.64 | 22.19 | 21.62 | 22.10 | 306,009 | +0.34(+1.56%) |
May 18, 2006 | 21.98 | 22.13 | 21.73 | 21.76 | 207,509 | -0.14(-0.65%) |
May 17, 2006 | 22.03 | 22.23 | 21.79 | 21.90 | 190,417 | -0.21(-0.96%) |
May 16, 2006 | 22.46 | 22.46 | 22.01 | 22.12 | 188,138 | -0.30(-1.34%) |
May 15, 2006 | 22.35 | 22.54 | 22.08 | 22.42 | 215,991 | -0.02(-0.11%) |
May 12, 2006 | 22.33 | 22.55 | 22.09 | 22.44 | 269,546 | +0.07(+0.32%) |
May 11, 2006 | 22.71 | 22.71 | 22.20 | 22.37 | 282,333 | -0.44(-1.94%) |
May 10, 2006 | 22.93 | 23.02 | 22.66 | 22.81 | 162,943 | -0.16(-0.69%) |
May 09, 2006 | 22.98 | 23.02 | 22.79 | 22.97 | 161,803 | -0.09(-0.38%) |
May 08, 2006 | 22.87 | 23.37 | 22.77 | 23.06 | 201,431 | +0.12(+0.52%) |
May 05, 2006 | 23.09 | 23.37 | 22.92 | 22.94 | 254,860 | -0.03(-0.14%) |
May 04, 2006 | 22.69 | 23.02 | 22.64 | 22.97 | 314,365 | +0.32(+1.39%) |
May 03, 2006 | 22.27 | 22.79 | 22.03 | 22.65 | 435,148 | +0.50(+2.25%) |
May 02, 2006 | 22.20 | 22.26 | 21.97 | 22.16 | 195,734 | +0.06(+0.25%) |
May 01, 2006 | 21.92 | 22.42 | 21.91 | 22.10 | 298,919 | +0.21(+0.94%) |
Apr 28, 2006 | 21.64 | 21.98 | 21.63 | 21.89 | 133,950 | +0.16(+0.73%) |
Apr 27, 2006 | 21.37 | 22.09 | 21.33 | 21.74 | 176,870 | +0.18(+0.84%) |
Apr 26, 2006 | 21.64 | 21.88 | 21.54 | 21.55 | 116,731 | -0.02(-0.07%) |
Apr 25, 2006 | 21.81 | 21.81 | 21.42 | 21.57 | 132,684 | -0.22(-1.01%) |
Apr 24, 2006 | 21.68 | 21.82 | 21.66 | 21.79 | 159,651 | -0.05(-0.22%) |
Apr 21, 2006 | 22.47 | 22.47 | 21.73 | 21.84 | 174,084 | -0.41(-1.85%) |
Apr 20, 2006 | 22.04 | 22.31 | 21.91 | 22.25 | 175,350 | +0.16(+0.71%) |
Apr 19, 2006 | 21.92 | 22.29 | 21.89 | 22.09 | 141,926 | +0.14(+0.65%) |
Apr 18, 2006 | 21.51 | 21.97 | 21.50 | 21.95 | 205,483 | +0.44(+2.06%) |
Apr 17, 2006 | 21.46 | 21.59 | 21.23 | 21.51 | 253,467 | +0.00(+0.00%) |
Apr 13, 2006 | 21.65 | 21.83 | 20.90 | 21.51 | 207,888 | -0.14(-0.66%) |
Apr 12, 2006 | 21.48 | 21.73 | 21.48 | 21.65 | 113,313 | +0.14(+0.66%) |
Apr 11, 2006 | 21.77 | 21.86 | 21.47 | 21.51 | 132,051 | -0.28(-1.30%) |
Apr 10, 2006 | 21.92 | 22.05 | 21.66 | 21.79 | 208,648 | -0.16(-0.72%) |
Apr 07, 2006 | 22.27 | 22.40 | 21.82 | 21.95 | 226,753 | -0.21(-0.96%) |
Apr 06, 2006 | 22.24 | 22.33 | 22.11 | 22.16 | 213,586 | -0.13(-0.57%) |
Apr 05, 2006 | 22.38 | 22.54 | 22.20 | 22.29 | 182,187 | -0.20(-0.88%) |
Apr 04, 2006 | 22.02 | 22.68 | 21.88 | 22.49 | 452,240 | +0.49(+2.23%) |
Apr 03, 2006 | 22.04 | 22.45 | 21.96 | 22.00 | 311,200 | -0.08(-0.36%) |
Mar 31, 2006 | 22.45 | 22.53 | 22.07 | 22.08 | 296,640 | -0.34(-1.52%) |
Mar 30, 2006 | 22.47 | 22.50 | 22.23 | 22.42 | 250,302 | +0.02(+0.07%) |
Mar 29, 2006 | 22.19 | 22.49 | 22.10 | 22.40 | 230,804 | +0.27(+1.21%) |
Mar 28, 2006 | 21.99 | 22.32 | 21.92 | 22.13 | 245,111 | +0.14(+0.65%) |
Mar 27, 2006 | 22.04 | 22.19 | 21.89 | 21.99 | 168,387 | -0.11(-0.50%) |
Mar 24, 2006 | 22.09 | 22.16 | 21.89 | 22.10 | 316,897 | +0.01(+0.04%) |
Mar 23, 2006 | 22.02 | 22.09 | 21.59 | 22.09 | 158,765 | -0.02(-0.07%) |
Mar 22, 2006 | 22.04 | 22.12 | 21.93 | 22.11 | 231,564 | -0.03(-0.14%) |
Mar 21, 2006 | 22.38 | 22.42 | 22.00 | 22.14 | 299,679 | -0.29(-1.30%) |
Mar 20, 2006 | 22.35 | 22.51 | 22.18 | 22.43 | 267,520 | +0.13(+0.57%) |
Mar 17, 2006 | 22.26 | 22.36 | 22.08 | 22.31 | 435,275 | +0.19(+0.86%) |
Mar 16, 2006 | 21.94 | 22.27 | 21.92 | 22.12 | 192,822 | +0.24(+1.08%) |
Mar 15, 2006 | 22.19 | 22.23 | 21.67 | 21.88 | 151,548 | -0.32(-1.42%) |
Mar 14, 2006 | 21.75 | 22.23 | 21.59 | 22.19 | 167,374 | +0.45(+2.07%) |
Mar 13, 2006 | 21.92 | 21.99 | 21.60 | 21.74 | 192,189 | -0.06(-0.29%) |
Mar 10, 2006 | 21.14 | 21.82 | 21.03 | 21.81 | 193,202 | +0.67(+3.18%) |
Mar 09, 2006 | 21.33 | 21.93 | 21.05 | 21.14 | 360,197 | -0.79(-3.60%) |
Mar 08, 2006 | 21.92 | 22.19 | 21.70 | 21.93 | 179,655 | -0.02(-0.07%) |
Mar 07, 2006 | 22.30 | 22.34 | 21.93 | 21.94 | 127,746 | -0.31(-1.38%) |
Mar 06, 2006 | 22.58 | 22.58 | 21.99 | 22.25 | 123,948 | -0.32(-1.40%) |
Mar 03, 2006 | 22.72 | 22.88 | 22.44 | 22.57 | 174,211 | -0.17(-0.76%) |
Mar 02, 2006 | 22.76 | 22.87 | 22.53 | 22.74 | 142,433 | +0.02(+0.07%) |